日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＴＲＵＣＫ－ＯＮＥ(3047)の株価時系列情報

ＴＲＵＣＫ－ＯＮＥ(3047)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 0 0 0 55,000 0
2010/12/29 0 0 0 55,000 0
2010/12/28 0 0 0 55,000 0
2010/12/27 46,000 55,000 46,000 55,000 3
2010/12/24 0 0 0 50,000 0
2010/12/20 0 0 0 50,000 0
2010/12/17 0 0 0 50,000 0
2010/12/16 0 0 0 50,000 0
2010/12/15 50,000 50,000 50,000 50,000 5
2010/12/14 0 0 0 50,000 0
2010/12/13 50,000 50,000 50,000 50,000 10
2010/12/10 53,500 53,500 53,500 53,500 4
2010/12/09 0 0 0 50,000 0
2010/12/08 50,000 50,000 50,000 50,000 5
2010/12/07 0 0 0 49,350 0
2010/12/06 49,352 49,352 49,352 49,352 3
2010/12/03 47,000 47,000 47,000 47,000 1
2010/12/02 0 0 0 40,000 0
2010/12/01 40,000 40,000 40,000 40,000 1
2010/11/30 0 0 0 40,000 0
2010/11/29 40,000 40,000 40,000 40,000 20
2010/11/26 0 0 0 37,200 0
2010/11/25 0 0 0 37,200 0
2010/11/24 0 0 0 37,200 0
2010/11/22 0 0 0 37,200 0
2010/11/19 35,000 40,000 35,000 37,200 6
2010/11/18 0 0 0 33,000 0
2010/11/17 33,000 33,000 33,000 33,000 3
2010/11/16 0 0 0 36,000 0
2010/11/15 0 0 0 36,000 0
2010/11/12 34,600 36,000 34,600 36,000 3
2010/11/11 0 0 0 31,850 0
2010/11/10 0 0 0 31,850 0
2010/11/09 0 0 0 31,850 0
2010/11/08 36,752 36,752 31,852 31,852 5
2010/11/05 31,600 37,800 31,600 35,000 26
2010/11/04 33,000 33,000 30,200 33,000 13
2010/11/02 35,000 35,000 33,052 33,052 11
2010/11/01 0 0 0 37,000 0
2010/10/29 37,000 37,000 37,000 37,000 4
2010/10/28 37,000 37,000 37,000 37,000 1
2010/10/27 0 0 0 42,600 0
2010/10/26 52,600 52,600 42,600 42,600 2
2010/10/25 46,200 50,400 46,200 50,400 10
2010/10/22 47,000 49,000 47,000 49,000 13
2010/10/21 38,700 45,700 38,700 45,700 10
2010/10/20 45,000 45,000 45,000 45,000 14
2010/10/19 39,000 40,000 35,800 35,800 7
2010/10/18 37,252 40,000 37,252 39,000 11
2010/10/15 38,652 44,952 38,652 44,952 4
2010/10/14 45,600 45,600 45,600 45,600 1
2010/10/13 0 0 0 55,600 0
2010/10/12 0 0 0 55,600 0
2010/10/08 0 0 0 55,600 0
2010/10/07 0 0 0 55,600 0
2010/10/06 55,600 55,600 55,600 55,600 2
2010/10/05 53,000 53,000 53,000 53,000 10
2010/10/04 0 0 0 55,000 0
2010/10/01 55,000 55,000 55,000 55,000 9
2010/09/30 55,000 55,000 55,000 55,000 1
2010/09/29 0 0 0 57,000 0
2010/09/28 57,000 57,000 57,000 57,000 10
2010/09/27 0 0 0 59,000 0
2010/09/24 59,000 59,000 59,000 59,000 10
2010/09/22 0 0 0 61,800 0
2010/09/21 0 0 0 61,800 0
2010/09/17 0 0 0 61,800 0
2010/09/16 0 0 0 61,800 0
2010/09/15 0 0 0 61,800 0
2010/09/14 0 0 0 61,800 0
2010/09/13 0 0 0 61,800 0
2010/09/10 0 0 0 61,800 0
2010/09/09 0 0 0 61,800 0
2010/09/08 0 0 0 61,800 0
2010/09/07 0 0 0 61,800 0
2010/09/06 61,800 61,800 61,800 61,800 2
2010/09/03 59,900 59,900 59,900 59,900 3
2010/09/02 0 0 0 62,000 0
2010/09/01 0 0 0 62,000 0
2010/08/31 0 0 0 62,000 0
2010/08/30 0 0 0 62,000 0
2010/08/27 0 0 0 62,000 0
2010/08/26 0 0 0 62,000 0
2010/08/25 0 0 0 62,000 0
2010/08/24 0 0 0 62,000 0
2010/08/23 0 0 0 62,000 0
2010/08/20 0 0 0 62,000 0
2010/08/19 0 0 0 62,000 0
2010/08/18 0 0 0 62,000 0
2010/08/17 0 0 0 62,000 0
2010/08/16 0 0 0 62,000 0
2010/08/13 0 0 0 62,000 0
2010/08/12 0 0 0 62,000 0
2010/08/11 0 0 0 62,000 0
2010/08/10 0 0 0 62,000 0
2010/08/09 62,000 62,000 62,000 62,000 2
2010/08/06 52,000 52,000 52,000 52,000 1
2010/08/05 0 0 0 52,000 0
2010/08/04 0 0 0 52,000 0
2010/08/03 0 0 0 52,000 0
2010/08/02 0 0 0 52,000 0
2010/07/30 0 0 0 52,000 0
2010/07/29 0 0 0 52,000 0
2010/07/28 0 0 0 52,000 0
2010/07/27 0 0 0 52,000 0
2010/07/26 0 0 0 52,000 0
2010/07/23 0 0 0 52,000 0
2010/07/22 0 0 0 52,000 0
2010/07/21 0 0 0 52,000 0
2010/07/20 0 0 0 52,000 0
2010/07/16 0 0 0 52,000 0
2010/07/15 0 0 0 52,000 0
2010/07/14 0 0 0 52,000 0
2010/07/13 0 0 0 52,000 0
2010/07/12 0 0 0 52,000 0
2010/07/09 0 0 0 52,000 0
2010/07/08 0 0 0 52,000 0
2010/07/07 0 0 0 52,000 0
2010/07/06 52,000 52,000 52,000 52,000 2
2010/07/05 0 0 0 50,800 0
2010/07/02 0 0 0 50,800 0
2010/07/01 0 0 0 50,800 0
2010/06/30 0 0 0 50,800 0
2010/06/29 0 0 0 50,800 0
2010/06/28 0 0 0 50,800 0
2010/06/25 0 0 0 50,800 0
2010/06/24 0 0 0 50,800 0
2010/06/23 0 0 0 50,800 0
2010/06/22 0 0 0 50,800 0
2010/06/21 0 0 0 50,800 0
2010/06/18 0 0 0 50,800 0
2010/06/17 0 0 0 50,800 0
2010/06/16 0 0 0 50,800 0
2010/06/15 0 0 0 50,800 0
2010/06/14 0 0 0 50,800 0
2010/06/11 50,800 50,800 50,800 50,800 1
2010/06/10 45,000 45,000 45,000 45,000 3
2010/06/09 0 0 0 50,800 0
2010/06/08 50,800 50,800 50,800 50,800 6
2010/06/07 50,800 50,800 50,800 50,800 8
2010/06/04 50,500 50,500 50,500 50,500 1
2010/06/03 47,000 47,000 47,000 47,000 1
2010/06/02 0 0 0 48,000 0
2010/06/01 0 0 0 48,000 0
2010/05/31 0 0 0 48,000 0
2010/05/28 0 0 0 48,000 0
2010/05/27 0 0 0 48,000 0
2010/05/26 0 0 0 48,000 0
2010/05/25 0 0 0 48,000 0
2010/05/24 0 0 0 48,000 0
2010/05/21 0 0 0 48,000 0
2010/05/20 0 0 0 48,000 0
2010/05/19 0 0 0 48,000 0
2010/05/18 0 0 0 48,000 0
2010/05/17 48,000 48,000 48,000 48,000 9
2010/05/14 50,000 50,000 50,000 50,000 11
2010/05/13 0 0 0 50,000 0
2010/05/12 0 0 0 50,000 0
2010/05/11 50,000 50,000 50,000 50,000 7
2010/05/10 0 0 0 50,000 0
2010/05/07 0 0 0 50,000 0
2010/05/06 50,000 50,000 50,000 50,000 2
2010/04/30 0 0 0 50,000 0
2010/04/28 0 0 0 50,000 0
2010/04/27 0 0 0 50,000 0
2010/04/26 0 0 0 50,000 0
2010/04/23 0 0 0 50,000 0
2010/04/22 0 0 0 50,000 0
2010/04/21 0 0 0 50,000 0
2010/04/20 0 0 0 50,000 0
2010/04/19 0 0 0 50,000 0
2010/04/16 0 0 0 50,000 0
2010/04/15 0 0 0 50,000 0
2010/04/14 0 0 0 50,000 0
2010/04/13 50,000 50,000 50,000 50,000 1
2010/04/12 50,000 50,000 50,000 50,000 1
2010/04/09 0 0 0 47,000 0
2010/04/08 0 0 0 47,000 0
2010/04/07 0 0 0 47,000 0
2010/04/06 47,000 47,000 47,000 47,000 3
2010/04/05 0 0 0 44,900 0
2010/04/02 0 0 0 44,900 0
2010/04/01 0 0 0 44,900 0
2010/03/29 44,900 44,900 44,900 44,900 1
2010/03/26 40,000 40,000 40,000 40,000 8
2010/03/23 40,000 40,000 40,000 40,000 1
2010/03/17 45,000 45,000 45,000 45,000 1
2010/03/16 38,852 38,852 38,852 38,852 1
2010/03/15 45,852 45,852 45,852 45,852 1
2010/03/12 45,852 45,852 45,852 45,852 1
2010/03/11 32,552 36,052 32,552 36,052 2
2010/03/10 39,500 39,500 39,500 39,500 2
2010/03/09 39,500 39,500 39,500 39,500 3
2010/03/05 39,500 39,500 39,500 39,500 10
2010/03/02 39,500 39,500 39,500 39,500 4
2010/03/01 39,500 39,500 39,500 39,500 1
2010/02/15 40,000 40,000 40,000 40,000 1
2010/02/08 40,952 40,952 40,952 40,952 2
2010/02/04 39,000 39,000 39,000 39,000 1
2010/02/01 39,000 39,000 39,000 39,000 1
2010/01/18 38,000 38,000 38,000 38,000 1
2010/01/12 38,000 38,000 37,500 37,500 2
2010/01/06 36,752 36,752 36,752 36,752 2
2010/01/04 35,000 35,100 35,000 35,000 3

このページの先頭へ